百邦科技 sz.300736
38.56
+2.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.86 | 28.86 | 26.08 | 27.38 | +0.11% | 5.22 | 15.42% |
| 2026-04-20 | 24.65 | 27.47 | 24.62 | 27.35 | +11.13% | 6.11 | 18.54% |
| 2026-04-17 | 24.74 | 25.66 | 23.66 | 24.61 | +3.49% | 7.82 | 25.24% |
| 2026-04-16 | 19.70 | 23.78 | 19.24 | 23.78 | +19.98% | 5.21 | 18.70% |
| 2026-04-15 | 19.08 | 20.75 | 19.08 | 19.82 | +4.26% | 2.60 | 10.37% |
| 2026-04-14 | 19.10 | 19.30 | 18.66 | 19.01 | -0.47% | 1.44 | 6.07% |
| 2026-04-13 | 19.43 | 19.60 | 18.44 | 19.10 | -3.00% | 1.65 | 6.96% |
| 2026-04-10 | 20.23 | 20.23 | 19.54 | 19.69 | -2.77% | 1.85 | 7.46% |
| 2026-04-09 | 20.01 | 20.37 | 19.70 | 20.25 | -0.64% | 1.98 | 7.88% |
| 2026-04-08 | 19.95 | 20.84 | 19.83 | 20.38 | +3.56% | 3.25 | 12.71% |
| 2026-04-07 | 20.42 | 20.81 | 19.51 | 19.68 | -5.52% | 3.03 | 12.12% |
| 2026-04-03 | 21.65 | 22.19 | 20.03 | 20.83 | -4.45% | 4.40 | 16.75% |
| 2026-04-02 | 20.00 | 23.44 | 19.88 | 21.80 | +6.13% | 6.08 | 22.52% |
| 2026-04-01 | 22.23 | 22.58 | 19.80 | 20.54 | -12.15% | 5.58 | 21.36% |
| 2026-03-31 | 23.38 | 23.38 | 23.38 | 23.38 | nan% | nan | nan% |
| 2026-03-30 | 23.38 | 23.38 | 23.38 | 23.38 | nan% | nan | nan% |
| 2026-03-27 | 22.45 | 23.38 | 22.24 | 23.38 | +3.41% | 2.73 | 9.54% |
| 2026-03-26 | 19.99 | 23.41 | 19.89 | 22.61 | +13.05% | 3.79 | 13.73% |
| 2026-03-25 | 19.83 | 20.30 | 19.81 | 20.00 | +1.11% | 0.89 | 3.55% |
| 2026-03-24 | 20.00 | 20.19 | 18.92 | 19.78 | +0.10% | 1.46 | 6.03% |